Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 21,200.01 | 21,200.01 | 20,800.01 | 21,000.01 | 16,590.92 | 257,886 |
| 2025-10-28 | 20,400.01 | 20,750.01 | 20,200.01 | 20,750.01 | 16,393.41 | 378,612 |
| 2025-10-27 | 20,850.01 | 21,000.01 | 20,500.01 | 20,500.01 | 16,195.90 | 353,186 |
| 2025-10-24 | 20,800.01 | 20,950.01 | 20,500.01 | 20,700.01 | 16,353.90 | 386,220 |
| 2025-10-23 | 21,400.01 | 21,400.01 | 20,850.01 | 20,850.01 | 16,472.41 | 304,678 |
| 2025-10-22 | 21,350.01 | 21,350.01 | 20,300.01 | 21,350.01 | 16,867.43 | 991,025 |
| 2025-10-21 | 21,750.01 | 21,800.01 | 20,500.01 | 20,850.01 | 16,472.41 | 1,028,346 |
| 2025-10-20 | 23,300.01 | 23,850.01 | 21,650.01 | 21,650.01 | 17,104.45 | 1,634,259 |
| 2025-10-17 | 23,250.01 | 23,500.01 | 23,000.01 | 23,250.01 | 18,368.52 | 1,992,376 |
| 2025-10-16 | 21,750.01 | 22,800.01 | 21,750.01 | 22,600.01 | 17,854.99 | 1,051,232 |
| 2025-10-15 | 21,750.01 | 21,950.01 | 21,500.01 | 21,750.01 | 17,183.45 | 514,063 |
| 2025-10-14 | 22,750.01 | 22,750.01 | 21,750.01 | 21,750.01 | 17,183.45 | 974,775 |
| 2025-10-13 | 21,500.01 | 22,750.01 | 21,500.01 | 22,550.01 | 17,815.49 | 1,161,727 |
| 2025-10-10 | 21,750.01 | 22,700.01 | 21,750.01 | 21,950.01 | 17,341.46 | 493,371 |
| 2025-10-09 | 21,700.01 | 21,950.01 | 21,400.01 | 21,700.01 | 17,143.95 | 462,549 |
| 2025-10-08 | 22,100.01 | 22,100.01 | 21,250.01 | 21,600.01 | 17,064.94 | 462,459 |
| 2025-10-07 | 22,400.01 | 22,400.01 | 21,650.01 | 21,650.01 | 17,104.45 | 385,617 |
| 2025-10-06 | 21,350.01 | 22,250.01 | 21,350.01 | 22,200.01 | 17,538.97 | 402,473 |
| 2025-10-03 | 21,550.01 | 21,650.01 | 21,050.01 | 21,250.01 | 16,788.43 | 644,500 |
| 2025-10-02 | 22,400.01 | 22,500.01 | 21,650.01 | 21,800.01 | 17,222.95 | 673,268 |
| 2025-10-01 | 22,150.01 | 22,550.01 | 22,100.01 | 22,300.01 | 17,617.97 | 300,143 |
| 2025-09-30 | 22,950.01 | 23,200.01 | 21,850.01 | 22,350.01 | 17,657.48 | 1,183,298 |
| 2025-09-29 | 24,000.01 | 24,000.01 | 23,000.01 | 23,000.01 | 18,171.01 | 949,298 |
| 2025-09-26 | 23,900.01 | 24,500.01 | 23,800.01 | 23,900.01 | 18,882.04 | 788,239 |
| 2025-09-25 | 23,800.01 | 24,500.01 | 23,600.01 | 24,200.01 | 19,119.06 | 1,634,148 |
| 2025-09-24 | 23,100.01 | 23,600.01 | 22,700.01 | 23,450.01 | 18,526.53 | 681,446 |
| 2025-09-23 | 23,100.01 | 23,250.01 | 22,850.01 | 22,850.01 | 18,052.50 | 206,953 |
| 2025-09-22 | 23,400.01 | 23,700.01 | 23,000.01 | 23,050.01 | 18,210.51 | 918,009 |
| 2025-09-19 | 22,900.01 | 23,350.01 | 22,900.01 | 23,300.01 | 18,408.02 | 503,885 |
| 2025-09-18 | 22,600.01 | 22,950.01 | 22,400.01 | 22,850.01 | 18,052.50 | 505,325 |
| 2025-09-17 | 23,000.01 | 23,100.01 | 22,550.01 | 22,550.01 | 17,815.49 | 697,249 |
| 2025-09-16 | 23,800.01 | 23,800.01 | 23,000.01 | 23,000.01 | 18,171.01 | 718,467 |
| 2025-09-15 | 23,200.01 | 23,650.01 | 23,100.01 | 23,350.01 | 18,447.52 | 555,672 |
| 2025-09-12 | 23,200.01 | 23,500.01 | 23,100.01 | 23,200.01 | 18,329.01 | 633,595 |
| 2025-09-11 | 22,400.01 | 22,950.01 | 21,800.01 | 22,950.01 | 18,131.50 | 1,015,468 |
| 2025-09-10 | 23,150.01 | 23,150.01 | 22,350.01 | 22,350.01 | 17,657.48 | 860,463 |
| 2025-09-09 | 22,600.01 | 22,900.01 | 22,450.01 | 22,900.01 | 18,092.00 | 957,118 |
| 2025-09-08 | 23,600.01 | 23,950.01 | 22,550.01 | 22,550.01 | 17,815.49 | 2,082,530 |
| 2025-09-05 | 25,050.01 | 25,300.01 | 23,500.01 | 24,000.01 | 18,961.05 | 1,519,174 |
| 2025-09-04 | 25,500.01 | 25,750.01 | 24,750.01 | 24,800.01 | 19,593.08 | 1,734,712 |
| 2025-09-03 | 24,000.01 | 24,850.01 | 23,900.01 | 24,800.01 | 19,593.08 | 1,046,984 |
| 2025-08-29 | 23,800.01 | 24,300.01 | 23,700.01 | 23,800.01 | 18,803.04 | 1,046,260 |
| 2025-08-28 | 23,300.01 | 23,650.01 | 23,250.01 | 23,500.01 | 18,566.03 | 637,060 |
| 2025-08-27 | 24,000.01 | 24,800.01 | 23,000.01 | 23,000.01 | 18,171.01 | 1,521,980 |
| 2025-08-26 | 22,700.01 | 24,100.01 | 22,700.01 | 24,000.01 | 18,961.05 | 897,047 |
| 2025-08-25 | 24,000.01 | 24,000.01 | 22,850.01 | 23,000.01 | 18,171.01 | 1,342,778 |
| 2025-08-22 | 24,800.01 | 25,000.01 | 23,450.01 | 23,450.01 | 18,526.53 | 3,009,725 |
| 2025-08-21 | 25,850.01 | 26,200.01 | 25,150.01 | 25,200.01 | 19,909.10 | 1,882,501 |
| 2025-08-20 | 27,400.01 | 27,750.01 | 25,750.01 | 25,800.01 | 20,383.13 | 2,651,867 |
| 2025-08-19 | 28,000.01 | 28,900.02 | 27,250.01 | 27,650.01 | 21,844.71 | 2,716,289 |
| 2025-08-18 | 25,700.01 | 27,050.01 | 24,750.01 | 27,050.01 | 21,370.68 | 3,163,449 |
| 2025-08-15 | 26,800.01 | 27,000.01 | 25,050.01 | 25,300.01 | 19,988.11 | 2,077,838 |
| 2025-08-14 | 27,000.01 | 27,000.01 | 26,000.01 | 26,550.01 | 20,975.66 | 1,786,167 |
| 2025-08-13 | 26,650.01 | 27,200.01 | 25,550.01 | 26,600.01 | 21,015.16 | 2,364,517 |
| 2025-08-12 | 26,850.01 | 26,850.01 | 24,900.01 | 26,250.01 | 20,738.65 | 2,299,541 |
| 2025-08-11 | 25,500.01 | 26,850.01 | 25,400.01 | 26,700.01 | 21,094.17 | 2,997,303 |
| 2025-08-08 | 24,000.01 | 25,200.01 | 23,900.01 | 25,100.01 | 19,830.10 | 3,730,010 |
| 2025-08-07 | 24,500.01 | 24,500.01 | 23,650.01 | 24,000.01 | 18,961.05 | 1,191,243 |
| 2025-08-06 | 23,550.01 | 23,700.01 | 23,200.01 | 23,700.01 | 18,724.04 | 1,136,902 |
| 2025-08-05 | 24,200.01 | 24,850.01 | 22,350.01 | 23,500.01 | 18,566.03 | 3,784,551 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.